Skip to search.
 STI Down0.08%

Las Vegas Sands Corp. (LVS)

-NYSE
46.24 Up 0.05(0.11%) 1 Jun 04:03 SGT
|After Hours : 46.29 Up 0.05 (0.11%) 1 Jun 05:29 SGT
OptionsGet Options for:
View by Expiration: Jun 16 | Jul 16 | Aug 16 | Sep 16 | Dec 16 | Jan 17 | Jan 18
Call OptionsExpire at close Friday, 17 June, 2016
StrikeSymbolLastChgBidAskVolOpen Int
30.00LVS160617C0003000020.05 0.0017.9521.852020
35.00LVS160617C0003500011.30 0.008.9511.552764
37.50LVS160617C0003750016.60 0.0015.0517.4042025
39.00LVS160617C000390006.78 0.006.207.60526
40.00LVS160617C000400006.20 0.005.205.451226
43.00LVS160610C000430002.99Down 0.112.853.0521
43.50LVS160617C000435002.56 0.003.003.1599
44.00LVS160603C000440002.29Up 0.342.252.427517
44.00LVS160610C000440001.59 0.001.741.8611
44.00LVS160617C000440002.70Up 0.762.612.7116815
44.50LVS160603C000445001.30 0.001.791.92111
44.50LVS160610C000445001.29 0.001.451.54135
44.50LVS160624C000445001.88 0.001.711.8755
45.00LVS160624C000450002.20 0.001.872.2411131
46.50LVS160624C000465000.80 0.001.071.1455
48.50LVS160610C000485000.21Down 0.370.190.21567
49.50LVS160603C000495000.10 0.000.010.12241
49.50LVS160617C000495000.18 0.000.180.201615
49.50LVS160624C000495000.18 0.000.190.2611
50.00LVS160603C000500000.04Down 0.04N/A0.13548
50.00LVS160610C000500000.05 0.000.030.08571
50.00LVS160624C000500000.16Up 0.050.130.2337
50.50LVS160603C000505000.50 0.000.020.283146
50.50LVS160624C000505000.13 0.000.040.24757
51.00LVS160603C000510000.38 0.000.010.254749
51.00LVS160610C000510000.20 0.000.040.251029
51.50LVS160603C000515000.38 0.000.040.221646
51.50LVS160617C000515000.04 0.000.040.0650100
52.50LVS160617C000525000.04 0.000.010.05593,574
53.00LVS160610C000530000.10 0.000.040.1422
55.00LVS160603C000550000.01 0.00N/A0.121010
55.00LVS160617C000550000.02 0.000.010.02122,468
57.50LVS160617C000575000.01 0.00N/A0.0311964
60.00LVS160603C000600000.07 0.00N/A0.0511
60.00LVS160617C000600000.02 0.00N/A0.043920
62.50LVS160617C000625000.03 0.00N/A0.04268
65.00LVS160617C000650000.03 0.000.010.065482
70.00LVS160617C000700000.03 0.000.040.071135
75.00LVS160617C000750000.03 0.00N/A0.050226
Put OptionsExpire at close Friday, 17 June, 2016
StrikeSymbolLastChgBidAskVolOpen Int
18.00LVS160617P000180000.04 0.00N/A0.04420
19.00LVS160617P000190000.06 0.00N/A0.04015
20.00LVS160617P000200000.13 0.00N/A0.05059
21.00LVS160617P000210000.34 0.00N/A0.05016
22.50LVS160617P000225000.05 0.000.010.060212
24.00LVS160617P000240000.15 0.000.020.06013
25.00LVS160617P000250000.01 0.00N/A0.031081
26.00LVS160617P000260000.09 0.000.030.0721123
27.50LVS160617P000275000.02 0.00N/A0.0320277
29.00LVS160617P000290000.07Down 0.070.060.108129
30.00LVS160617P000300000.02 0.00N/A0.0410376
31.00LVS160617P000310000.02Down 0.170.010.051151
32.50LVS160617P000325000.01 0.00N/A0.0454391
34.00LVS160617P000340000.03Down 0.07N/A0.04165
35.00LVS160617P000350000.02 0.000.010.052101,500
35.00LVS160624P000350000.10 0.000.050.11029
36.00LVS160617P000360000.03 0.00N/A0.0610171
38.00LVS160610P000380000.04 0.00N/A0.1344
38.50LVS160624P000385000.52 0.000.350.511010
39.00LVS160603P000390000.17 0.000.010.1705
39.00LVS160617P000390000.05 0.000.030.081479
39.00LVS160624P000390000.12Down 0.260.080.13527
39.50LVS160610P000395000.30 0.000.200.421010
40.00LVS160603P000400000.33 0.000.170.2311
40.00LVS160610P000400000.03 0.000.010.13112
40.00LVS160617P000400000.08Down 0.050.050.09351,345
41.00LVS160610P000410000.20Down 0.160.170.234545
41.00LVS160624P000410000.47 0.000.200.25261262
41.50LVS160603P000415000.20 0.000.110.16108111
41.50LVS160617P000415000.23 0.000.110.138080
41.50LVS160624P000415000.79 0.000.850.9933
42.00LVS160603P000420000.09 0.000.020.131019
42.00LVS160610P000420000.56 0.000.290.3667
42.00LVS160617P000420000.31Down 0.070.140.161131
42.00LVS160624P000420000.56 0.000.310.3614
42.50LVS160610P000425000.68 0.000.610.891538
43.00LVS160610P000430000.18 0.000.120.15624
43.00LVS160624P000430000.52 0.000.490.565107
43.50LVS160603P000435000.09Down 0.160.070.102083
44.50LVS160624P000445001.00 0.000.920.991426
45.00LVS160624P000450001.77 0.001.121.19566
45.50LVS160610P000455001.55Down 0.101.431.571055
45.50LVS160624P000455001.37 0.001.341.4118
46.50LVS160624P000465003.30 0.002.903.3020100
47.00LVS160603P000470001.95 0.001.121.19161
47.50LVS160603P000475002.02 0.002.182.442222
47.50LVS160624P000475002.58Down 1.122.512.70793
48.50LVS160617P000485002.74 0.002.622.674646
49.50LVS160617P000495003.47 0.003.403.5592192
50.00LVS160603P000500003.93Up 0.333.504.1018
50.00LVS160610P000500005.00 0.004.105.85054
52.00LVS160624P000520006.93 0.007.258.4511
52.50LVS160617P000525007.12 0.006.006.7512,250
57.50LVS160617P0005750011.80 0.0012.0012.802289
60.00LVS160617P0006000014.57 0.0014.5015.851290
65.00LVS160617P0006500019.06 0.0017.7522.102545
70.00LVS160617P0007000017.70 0.0015.5518.051057
75.00LVS160617P0007500024.60 0.0023.8526.452082
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.